EGLE

Eagle Bulk Shipping Inc. Historical Stock Prices

$10.57
*  
0.10
0.96%
Get EGLE Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading EGLE now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    EGLE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.52  11.58  10.26  10.57 101,612
05/21/2015 10.52 11.58 10.26 10.57 101,612
05/20/2015 10.4 10.545 10.2 10.47 167,714
05/19/2015 10.14 10.54 10.12 10.4 332,216
05/18/2015 9.91 10.31 9.86 10.12 239,048
05/15/2015 9.99 10 9.912 10 69,672
05/14/2015 10.08 10.11 9.89 10 108,670
05/13/2015 9.91 10.095 9.78 9.89 81,782
05/12/2015 9.45 9.89 9.42 9.84 171,882
05/11/2015 9.5 9.6 9.33 9.5 65,947
05/08/2015 9.45 9.53 9.3 9.5 130,065
05/07/2015 9.2 9.5 9.105 9.47 60,897
05/06/2015 9.17 9.275 8.916 9.22 89,751
05/05/2015 8.96 9.1599 8.9 9.13 37,259
05/04/2015 8.43 9.22 8.365 9.01 506,135
05/01/2015 8.387 8.57 8.21 8.54 132,408
04/30/2015 8.63 8.89 8.2701 8.38 388,605
04/29/2015 8.72 9.24 8.45 8.71 2,041,052
04/28/2015 8.6 8.92 8.38 8.72 60,029
04/27/2015 8.48 8.7 8.35 8.61 82,647
04/24/2015 8.66 8.72 8.45 8.5 48,309
04/23/2015 8.464 8.828 8.464 8.69 66,773
04/22/2015 8.47 8.79 8.41 8.55 51,007
04/21/2015 8.5 8.58 8.28 8.5 28,962
04/20/2015 8.5 8.65 8.385 8.49 50,403
04/17/2015 8.45 8.74 8.41 8.49 40,238
04/16/2015 8.51 8.58 8.35 8.5 57,934
04/15/2015 8.52 8.83 8.3 8.49 158,703
04/14/2015 8.16 8.61 8.16 8.5 46,444
04/13/2015 8.22 8.295 8.01 8.14 73,383
04/10/2015 8.6 8.67 8.09 8.19 95,873
04/09/2015 8.37 8.65 8.34 8.43 60,126
04/08/2015 8.43 8.55 8.19 8.24 44,974
04/07/2015 8.41 8.64 8.32 8.45 50,238
04/06/2015 8.88 9.1 8.3 8.45 952,320
04/02/2015 7.87 8.73 7.8101 8.72 55,273
04/01/2015 7.44 8.02 7.44 7.91 74,771
03/31/2015 7.5 7.9 7.35 7.39 93,973
03/30/2015 8.03 8.165 7.5 7.6 75,492
03/27/2015 8.11 8.3 8.01 8.02 32,371
03/26/2015 8.68 8.69 8 8.04 62,686
03/25/2015 9.33 9.33 8.57 8.7 61,705
03/24/2015 9.26 9.35 9.06 9.16 1,133,815
03/23/2015 9.38 9.67 9.17 9.24 44,604
03/20/2015 9.14 9.5461 9.03 9.39 1,106,760
03/19/2015 9.24 9.36 9.105 9.14 34,064
03/18/2015 9.62 9.62 9.13 9.19 51,998
03/17/2015 9.51 9.59 9.21 9.49 105,762
03/16/2015 9.42 9.58 8.81 9.57 66,397
03/13/2015 9.843 9.96 9.08 9.37 367,948
03/12/2015 9.89 10.01 9.68 10 28,576
03/11/2015 9.77 10.07 9.56 9.94 45,295
03/10/2015 9.88 9.97 9.57 9.59 25,136
03/09/2015 9.8 10.19 9.75 10 25,004
03/06/2015 9.82 9.99 9.42 9.91 70,315
03/05/2015 9.9 10.18 9.68 9.99 49,564
03/04/2015 9.9 10.03 9.72 9.82 22,455
03/03/2015 10.85 10.85 10.008 10.04 133,768
03/02/2015 10.95 11.2499 10.53 10.93 56,615
02/27/2015 11.15 11.85 10.662 11 106,708
02/26/2015 9.83 11.53 9.546 11.19 262,103
02/25/2015 9.94 10.23 9.558 9.85 84,485
02/24/2015 10.03 10.03 9.888 9.99 29,587
02/23/2015 10 10.13 9.55 9.94 63,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?